Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STRS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 23.90 | 0.70 | 3.02% | 23.28 | 24.26 | 22.96 | 4,325 |
| 08 May 2024 | 23.20 | -0.15 | -0.64% | 23.43 | 23.67 | 23.11 | 2,969 |
| 07 May 2024 | 23.35 | -0.70 | -2.91% | 24.02 | 24.05 | 23.35 | 5,231 |
| 06 May 2024 | 24.05 | 0.65 | 2.78% | 23.30 | 24.48 | 23.30 | 3,381 |
| 03 May 2024 | 23.40 | 0.40 | 1.74% | 23.00 | 23.48 | 22.45 | 3,018 |
| 02 May 2024 | 23.00 | 0.09 | 0.39% | 22.99 | 23.38 | 22.94 | 6,096 |
| 01 May 2024 | 22.91 | 0.23 | 1.01% | 22.79 | 23.00 | 22.63 | 5,136 |
| 30 Abr 2024 | 22.68 | -0.02 | -0.09% | 22.59 | 22.68 | 22.59 | 4,167 |
| 29 Abr 2024 | 22.70 | -0.06 | -0.26% | 22.65 | 22.97 | 22.65 | 2,185 |
| 26 Abr 2024 | 22.76 | 0.36 | 1.61% | 22.59 | 22.76 | 22.34 | 845 |
| 25 Abr 2024 | 22.40 | -0.38 | -1.67% | 22.44 | 22.625 | 22.40 | 4,946 |
| 24 Abr 2024 | 22.78 | 0.33 | 1.47% | 22.38 | 22.78 | 22.25 | 5,351 |
| 23 Abr 2024 | 22.45 | -0.07 | -0.31% | 22.48 | 22.625 | 22.33 | 2,850 |
| 22 Abr 2024 | 22.52 | -0.42 | -1.83% | 22.62 | 22.75 | 22.52 | 5,703 |
| 19 Abr 2024 | 22.94 | 0.46 | 2.05% | 22.34 | 22.94 | 22.30 | 4,982 |
| 18 Abr 2024 | 22.48 | 0.08 | 0.36% | 22.36 | 22.80 | 22.36 | 6,542 |
| 17 Abr 2024 | 22.40 | 0.11 | 0.49% | 22.30 | 22.65 | 22.30 | 2,830 |
| 16 Abr 2024 | 22.29 | 0.04 | 0.18% | 22.25 | 22.29 | 22.25 | 3,421 |
| 15 Abr 2024 | 22.25 | -0.03 | -0.13% | 22.34 | 22.60 | 22.25 | 4,512 |
| 12 Abr 2024 | 22.28 | -0.14 | -0.62% | 22.34 | 22.34 | 22.28 | 2,896 |
| 11 Abr 2024 | 22.42 | -0.15 | -0.66% | 22.47 | 22.75 | 22.42 | 7,923 |
| 10 Abr 2024 | 22.57 | 0.29 | 1.30% | 22.25 | 22.57 | 22.25 | 9,126 |
| 09 Abr 2024 | 22.28 | 0.01 | 0.04% | 22.39 | 22.39 | 22.28 | 699 |
| 08 Abr 2024 | 22.27 | 0.00 | 0.00% | 22.60 | 22.60 | 22.27 | 2,631 |
| 05 Abr 2024 | 22.27 | -0.26 | -1.15% | 22.33 | 22.50 | 22.27 | 514 |
| 04 Abr 2024 | 22.53 | 0.42 | 1.90% | 22.44 | 22.71 | 22.44 | 4,652 |
| 03 Abr 2024 | 22.11 | 0.06 | 0.27% | 22.00 | 22.50 | 22.00 | 5,069 |
| 02 Abr 2024 | 22.05 | -0.20 | -0.90% | 22.65 | 22.65 | 22.05 | 7,440 |
| 01 Abr 2024 | 22.25 | -0.58 | -2.54% | 22.99 | 22.99 | 22.25 | 3,848 |
| 28 Mar 2024 | 22.83 | 0.17 | 0.75% | 22.17 | 22.845 | 22.17 | 6,131 |
| 27 Mar 2024 | 22.66 | 0.31 | 1.39% | 22.50 | 22.79 | 22.34 | 4,957 |
| 26 Mar 2024 | 22.35 | -0.04 | -0.18% | 22.52 | 22.52 | 22.35 | 3,169 |
| 25 Mar 2024 | 22.39 | 0.07 | 0.31% | 22.47 | 22.67 | 22.37 | 2,812 |
| 22 Mar 2024 | 22.32 | -0.32 | -1.41% | 22.64 | 22.9931 | 22.32 | 2,949 |
| 21 Mar 2024 | 22.64 | -0.11 | -0.48% | 22.54 | 22.64 | 22.3308 | 5,388 |
| 20 Mar 2024 | 22.75 | 0.55 | 2.48% | 22.24 | 22.75 | 22.24 | 3,417 |
| 19 Mar 2024 | 22.20 | 0.17 | 0.77% | 22.24 | 22.625 | 22.20 | 2,927 |
| 18 Mar 2024 | 22.03 | 0.01 | 0.05% | 22.01 | 23.00 | 22.01 | 6,262 |
| 15 Mar 2024 | 22.02 | -0.50 | -2.22% | 22.30 | 23.345 | 22.02 | 21,725 |
| 14 Mar 2024 | 22.52 | -0.21 | -0.92% | 22.70 | 22.80 | 22.50 | 5,636 |
| 13 Mar 2024 | 22.73 | 0.19 | 0.84% | 22.60 | 22.88 | 22.56 | 8,046 |
| 12 Mar 2024 | 22.54 | 0.52 | 2.36% | 22.00 | 22.54 | 22.00 | 9,957 |
| 11 Mar 2024 | 22.02 | -0.43 | -1.92% | 22.19 | 22.65 | 22.0159 | 9,015 |
| 08 Mar 2024 | 22.45 | -0.04 | -0.18% | 22.50 | 22.50 | 22.25 | 2,309 |
| 07 Mar 2024 | 22.49 | 0.39 | 1.76% | 22.18 | 22.50 | 22.00 | 7,597 |
| 06 Mar 2024 | 22.10 | -0.01 | -0.05% | 22.20 | 22.4471 | 22.00 | 4,635 |
| 05 Mar 2024 | 22.11 | -0.19 | -0.85% | 22.02 | 22.50 | 22.02 | 3,655 |
| 04 Mar 2024 | 22.30 | -0.30 | -1.33% | 22.91 | 22.95 | 22.25 | 3,092 |
| 01 Mar 2024 | 22.60 | 0.75 | 3.43% | 21.90 | 22.60 | 21.90 | 8,343 |
| 29 Feb 2024 | 21.85 | 0.05 | 0.23% | 22.29 | 22.34 | 21.52 | 5,684 |
| 28 Feb 2024 | 21.80 | -0.35 | -1.58% | 21.83 | 22.475 | 21.80 | 6,249 |
| 27 Feb 2024 | 22.15 | -0.69 | -3.02% | 22.68 | 22.68 | 21.72 | 9,735 |
| 26 Feb 2024 | 22.84 | 0.43 | 1.92% | 22.33 | 22.85 | 22.33 | 4,127 |
| 23 Feb 2024 | 22.41 | -0.09 | -0.40% | 22.18 | 22.98 | 22.08 | 10,625 |
| 22 Feb 2024 | 22.50 | 0.00 | 0.00% | 22.25 | 23.38 | 22.25 | 14,723 |
| 21 Feb 2024 | 22.50 | 0.28 | 1.26% | 22.89 | 22.99 | 22.22 | 12,304 |
| 20 Feb 2024 | 22.22 | -0.88 | -3.81% | 22.77 | 23.59 | 22.22 | 10,371 |
| 16 Feb 2024 | 23.10 | -0.40 | -1.70% | 23.58 | 23.58 | 22.80 | 12,702 |
| 15 Feb 2024 | 23.50 | 1.70 | 7.80% | 21.80 | 24.11 | 21.56 | 10,877 |
| 14 Feb 2024 | 21.80 | 0.78 | 3.71% | 21.42 | 21.80 | 20.30 | 8,663 |
| 13 Feb 2024 | 21.02 | -3.18 | -13.14% | 24.10 | 24.10 | 21.02 | 11,908 |
| 12 Feb 2024 | 24.20 | -0.10 | -0.41% | 24.48 | 25.45 | 24.18 | 12,663 |
